Cotação atual, histórico e gráfico do papel: TELB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -1,15% | -0,33 | 28,25 | 28,62 | 28,00 | 28,62 | 56K | 15 |
| 18/04/2019 | 1,96% | 0,55 | 28,58 | 28,40 | 28,40 | 29,30 | 135K | 20 |
| 17/04/2019 | 0,94% | 0,26 | 28,03 | 27,52 | 27,52 | 28,03 | 11K | 2 |
| 16/04/2019 | 0,40% | 0,11 | 27,77 | 27,67 | 27,67 | 27,80 | 50K | 14 |
| 12/04/2019 | 0,00% | 0,00 | 27,66 | 27,02 | 27,01 | 27,80 | 38K | 8 |
| 11/04/2019 | 0,58% | 0,16 | 27,66 | 27,50 | 27,30 | 27,66 | 41K | 8 |
| 10/04/2019 | 1,66% | 0,45 | 27,50 | 27,90 | 27,50 | 27,99 | 55K | 11 |
| 09/04/2019 | -5,75% | -1,65 | 27,05 | 28,72 | 27,00 | 28,72 | 207K | 30 |
| 08/04/2019 | -0,28% | -0,08 | 28,70 | 28,08 | 28,08 | 28,70 | 11K | 4 |
| 05/04/2019 | 0,42% | 0,12 | 28,78 | 28,66 | 27,38 | 28,98 | 79K | 13 |
| 04/04/2019 | 0,95% | 0,27 | 28,66 | 28,10 | 28,00 | 28,90 | 54K | 11 |
| 03/04/2019 | -0,94% | -0,27 | 28,39 | 28,55 | 28,00 | 28,55 | 93K | 9 |
| 02/04/2019 | -0,49% | -0,14 | 28,66 | 28,80 | 28,27 | 29,19 | 109K | 15 |
| 01/04/2019 | 0,70% | 0,20 | 28,80 | 28,65 | 28,65 | 29,45 | 75K | 11 |
| 29/03/2019 | -1,89% | -0,55 | 28,60 | 28,67 | 28,60 | 30,00 | 227K | 42 |
| 28/03/2019 | 0,93% | 0,27 | 29,15 | 28,89 | 28,50 | 29,20 | 55K | 13 |
| 27/03/2019 | -2,92% | -0,87 | 28,88 | 29,50 | 28,00 | 29,50 | 178K | 26 |
| 26/03/2019 | 0,85% | 0,25 | 29,75 | 30,00 | 29,50 | 30,00 | 110K | 16 |
| 22/03/2019 | -1,21% | -0,36 | 29,50 | 29,86 | 29,20 | 29,89 | 68K | 7 |
| 21/03/2019 | -1,71% | -0,52 | 29,86 | 30,49 | 29,51 | 30,88 | 132K | 27 |
| 20/03/2019 | 2,46% | 0,73 | 30,38 | 29,99 | 29,55 | 32,00 | 378K | 52 |
| 19/03/2019 | 1,72% | 0,50 | 29,65 | 29,24 | 29,00 | 29,85 | 221K | 28 |
| 18/03/2019 | 1,15% | 0,33 | 29,15 | 28,31 | 28,31 | 29,15 | 139K | 23 |
| 15/03/2019 | 0,42% | 0,12 | 28,82 | 28,00 | 28,00 | 29,69 | 132K | 18 |
| 14/03/2019 | -1,81% | -0,53 | 28,70 | 29,23 | 28,70 | 29,23 | 748K | 6 |
| 13/03/2019 | 3,29% | 0,93 | 29,23 | 28,30 | 28,30 | 29,99 | 311K | 50 |
| 12/03/2019 | 0,68% | 0,19 | 28,30 | 28,11 | 27,50 | 28,48 | 277K | 33 |
| 11/03/2019 | 0,39% | 0,11 | 28,11 | 28,00 | 28,00 | 28,80 | 158K | 22 |
| 08/03/2019 | 2,00% | 0,55 | 28,00 | 27,15 | 27,10 | 28,25 | 168K | 31 |
| 07/03/2019 | -2,83% | -0,80 | 27,45 | 27,62 | 27,45 | 27,65 | 63K | 14 |
| 06/03/2019 | 0,93% | 0,26 | 28,25 | 27,98 | 27,11 | 28,49 | 138K | 26 |
| 01/03/2019 | 2,90% | 0,79 | 27,99 | 28,00 | 27,50 | 28,50 | 104K | 15 |
| 28/02/2019 | -0,73% | -0,20 | 27,20 | 27,70 | 27,16 | 27,70 | 25K | 8 |
| 27/02/2019 | -0,76% | -0,21 | 27,40 | 27,60 | 27,00 | 27,60 | 172K | 29 |
| 26/02/2019 | -0,14% | -0,04 | 27,61 | 27,67 | 27,55 | 27,71 | 75K | 15 |
| 25/02/2019 | -1,78% | -0,50 | 27,65 | 28,14 | 27,55 | 28,14 | 83K | 14 |
| 22/02/2019 | -0,88% | -0,25 | 28,15 | 28,14 | 27,95 | 28,39 | 98K | 20 |
| 21/02/2019 | -0,35% | -0,10 | 28,40 | 27,75 | 27,30 | 28,49 | 86K | 18 |
| 20/02/2019 | 1,75% | 0,49 | 28,50 | 28,00 | 28,00 | 28,50 | 17K | 5 |
| 19/02/2019 | 1,63% | 0,45 | 28,01 | 28,59 | 28,00 | 28,59 | 65K | 14 |
| 18/02/2019 | -2,51% | -0,71 | 27,56 | 28,20 | 27,50 | 28,20 | 148K | 27 |
| 15/02/2019 | -0,77% | -0,22 | 28,27 | 28,55 | 28,27 | 28,56 | 79K | 21 |
| 14/02/2019 | -1,72% | -0,50 | 28,49 | 29,06 | 28,35 | 29,19 | 244K | 40 |
| 13/02/2019 | 1,01% | 0,29 | 28,99 | 28,78 | 28,72 | 29,50 | 142K | 34 |
| 12/02/2019 | -1,37% | -0,40 | 28,70 | 29,50 | 28,70 | 29,50 | 99K | 19 |
| 11/02/2019 | -1,32% | -0,39 | 29,10 | 29,88 | 28,72 | 30,00 | 123K | 23 |
| 08/02/2019 | 2,47% | 0,71 | 29,49 | 29,25 | 29,10 | 29,86 | 32K | 7 |
| 07/02/2019 | -1,44% | -0,42 | 28,78 | 29,07 | 28,50 | 29,07 | 205K | 40 |
| 06/02/2019 | -3,95% | -1,20 | 29,20 | 30,00 | 29,20 | 30,00 | 98K | 16 |
| 05/02/2019 | 0,00% | 0,00 | 30,40 | 30,08 | 29,77 | 30,40 | 66K | 16 |
| 04/02/2019 | 0,33% | 0,10 | 30,40 | 30,40 | 30,30 | 30,97 | 220K | 33 |
| 01/02/2019 | 4,12% | 1,20 | 30,30 | 29,30 | 29,10 | 30,50 | 254K | 39 |
| 31/01/2019 | -3,29% | -0,99 | 29,10 | 30,01 | 28,60 | 30,42 | 353K | 68 |
| 30/01/2019 | -1,34% | -0,41 | 30,09 | 31,00 | 29,61 | 31,77 | 396K | 57 |
| 29/01/2019 | 5,17% | 1,50 | 30,50 | 29,51 | 29,50 | 30,60 | 503K | 70 |
| 28/01/2019 | 1,93% | 0,55 | 29,00 | 28,50 | 28,43 | 29,00 | 169K | 23 |
| 24/01/2019 | 0,71% | 0,20 | 28,45 | 28,50 | 28,10 | 28,99 | 139K | 27 |
| 23/01/2019 | 0,14% | 0,04 | 28,25 | 28,28 | 27,65 | 28,99 | 76K | 18 |
| 22/01/2019 | -2,72% | -0,79 | 28,21 | 28,72 | 28,15 | 28,72 | 123K | 21 |
| 21/01/2019 | 1,75% | 0,50 | 29,00 | 29,90 | 28,55 | 30,00 | 426K | 72 |
| 18/01/2019 | 7,55% | 2,00 | 28,50 | 27,15 | 27,00 | 28,50 | 184K | 31 |
| 17/01/2019 | 0,00% | 0,00 | 26,50 | 27,50 | 26,50 | 27,50 | 122K | 24 |
| 16/01/2019 | -1,12% | -0,30 | 26,50 | 26,50 | 26,50 | 26,85 | 80K | 19 |
| 15/01/2019 | -0,85% | -0,23 | 26,80 | 27,51 | 26,80 | 27,51 | 182K | 31 |
| 14/01/2019 | -0,26% | -0,07 | 27,03 | 28,09 | 27,00 | 28,60 | 270K | 45 |
| 11/01/2019 | 0,41% | 0,11 | 27,10 | 26,71 | 26,66 | 28,70 | 551K | 73 |
| 10/01/2019 | -3,61% | -1,01 | 26,99 | 28,00 | 26,99 | 28,00 | 404K | 77 |
| 09/01/2019 | -3,45% | -1,00 | 28,00 | 29,92 | 27,00 | 30,00 | 621K | 131 |
| 08/01/2019 | -12,12% | -4,00 | 29,00 | 32,01 | 28,90 | 33,98 | 2M | 276 |
| 07/01/2019 | 26,92% | 7,00 | 33,00 | 28,00 | 28,00 | 33,00 | 3M | 338 |
| 04/01/2019 | 7,00% | 1,70 | 26,00 | 24,99 | 24,80 | 26,25 | 494K | 97 |
| 03/01/2019 | 1,67% | 0,40 | 24,30 | 24,44 | 24,15 | 25,50 | 349K | 65 |
| 02/01/2019 | 5,75% | 1,30 | 23,90 | 22,79 | 21,30 | 24,95 | 501K | 86 |
| 28/12/2018 | 10,24% | 2,10 | 22,60 | 21,39 | 21,38 | 22,60 | 59K | 20 |
| 27/12/2018 | -2,29% | -0,48 | 20,50 | 20,89 | 20,50 | 20,89 | 66K | 21 |
| 26/12/2018 | 0,00% | 0,00 | 20,98 | 20,97 | 20,97 | 21,55 | 36K | 10 |
| 21/12/2018 | -1,27% | -0,27 | 20,98 | 21,99 | 20,98 | 21,99 | 40K | 11 |
| 20/12/2018 | -3,41% | -0,75 | 21,25 | 21,35 | 21,25 | 21,35 | 15K | 4 |
| 19/12/2018 | 0,00% | 0,00 | 22,00 | 22,00 | 22,00 | 22,20 | 33K | 9 |
| 18/12/2018 | 1,38% | 0,30 | 22,00 | 22,00 | 22,00 | 22,00 | 11K | 1 |
| 17/12/2018 | 1,40% | 0,30 | 21,70 | 21,10 | 21,10 | 21,70 | 38K | 14 |
| 14/12/2018 | 2,88% | 0,60 | 21,40 | 20,82 | 20,77 | 21,80 | 40K | 13 |
| 13/12/2018 | -0,10% | -0,02 | 20,80 | 20,91 | 20,80 | 20,91 | 27K | 8 |
| 12/12/2018 | -2,89% | -0,62 | 20,82 | 21,45 | 20,82 | 21,45 | 120K | 21 |
| 11/12/2018 | -0,56% | -0,12 | 21,44 | 21,56 | 21,40 | 21,60 | 82K | 13 |
| 10/12/2018 | -3,32% | -0,74 | 21,56 | 21,56 | 21,00 | 21,97 | 53K | 20 |
| 07/12/2018 | 1,32% | 0,29 | 22,30 | 22,00 | 21,50 | 22,30 | 50K | 9 |
| 06/12/2018 | 0,09% | 0,02 | 22,01 | 22,00 | 22,00 | 22,01 | 4K | 2 |
| 05/12/2018 | 0,87% | 0,19 | 21,99 | 22,01 | 21,99 | 22,50 | 42K | 7 |
| 04/12/2018 | -2,46% | -0,55 | 21,80 | 22,12 | 21,80 | 22,12 | 26K | 8 |
| 03/12/2018 | 0,00% | 0,00 | 22,35 | 22,44 | 22,35 | 22,44 | 40K | 10 |
| 30/11/2018 | 0,45% | 0,10 | 22,35 | 22,25 | 22,20 | 22,35 | 82K | 17 |
| 29/11/2018 | -2,20% | -0,50 | 22,25 | 22,75 | 22,12 | 22,75 | 69K | 19 |
| 28/11/2018 | 1,11% | 0,25 | 22,75 | 22,50 | 22,20 | 22,94 | 535K | 15 |
| 27/11/2018 | 2,37% | 0,52 | 22,50 | 22,26 | 22,15 | 23,29 | 153K | 27 |
| 26/11/2018 | 3,73% | 0,79 | 21,98 | 20,51 | 20,51 | 22,50 | 99K | 25 |
| 23/11/2018 | -0,66% | -0,14 | 21,19 | 20,95 | 20,77 | 21,19 | 136K | 23 |
| 22/11/2018 | 1,04% | 0,22 | 21,33 | 21,50 | 21,33 | 21,52 | 32K | 11 |
| 21/11/2018 | -0,89% | -0,19 | 21,11 | 21,00 | 21,00 | 21,50 | 76K | 18 |
| 19/11/2018 | -1,53% | -0,33 | 21,30 | 22,40 | 21,15 | 22,66 | 71K | 18 |
| 16/11/2018 | -0,23% | -0,05 | 21,63 | 21,85 | 21,53 | 22,90 | 55K | 13 |
Date,Open,High,Low,Close,Volume
22-Apr-19,28.62,28.62,28.00,28.25,56240
18-Apr-19,28.40,29.30,28.40,28.58,134798
17-Apr-19,27.52,28.03,27.52,28.03,11161
16-Apr-19,27.67,27.80,27.67,27.77,49899
12-Apr-19,27.02,27.80,27.01,27.66,38273
11-Apr-19,27.50,27.66,27.30,27.66,41258
10-Apr-19,27.90,27.99,27.50,27.50,55315
09-Apr-19,28.72,28.72,27.00,27.05,207261
08-Apr-19,28.08,28.70,28.08,28.70,11416
05-Apr-19,28.66,28.98,27.38,28.78,78709
04-Apr-19,28.10,28.90,28.00,28.66,54081
03-Apr-19,28.55,28.55,28.00,28.39,93209
02-Apr-19,28.80,29.19,28.27,28.66,108706
01-Apr-19,28.65,29.45,28.65,28.80,74929
29-Mar-19,28.67,30.00,28.60,28.60,226647
28-Mar-19,28.89,29.20,28.50,29.15,54965
27-Mar-19,29.50,29.50,28.00,28.88,178029
26-Mar-19,30.00,30.00,29.50,29.75,110201
22-Mar-19,29.86,29.89,29.20,29.50,68020
21-Mar-19,30.49,30.88,29.51,29.86,131556
20-Mar-19,29.99,32.00,29.55,30.38,377719
19-Mar-19,29.24,29.85,29.00,29.65,221035
18-Mar-19,28.31,29.15,28.31,29.15,139302
15-Mar-19,28.00,29.69,28.00,28.82,131754
14-Mar-19,29.23,29.23,28.70,28.70,748182
13-Mar-19,28.30,29.99,28.30,29.23,310985
12-Mar-19,28.11,28.48,27.50,28.30,276970
11-Mar-19,28.00,28.80,28.00,28.11,158185
08-Mar-19,27.15,28.25,27.10,28.00,168495
07-Mar-19,27.62,27.65,27.45,27.45,63450
06-Mar-19,27.98,28.49,27.11,28.25,137659
01-Mar-19,28.00,28.50,27.50,27.99,103513
28-Feb-19,27.70,27.70,27.16,27.20,24564
27-Feb-19,27.60,27.60,27.00,27.40,171910
26-Feb-19,27.67,27.71,27.55,27.61,74672
25-Feb-19,28.14,28.14,27.55,27.65,83432
22-Feb-19,28.14,28.39,27.95,28.15,98438
21-Feb-19,27.75,28.49,27.30,28.40,86182
20-Feb-19,28.00,28.50,28.00,28.50,17025
19-Feb-19,28.59,28.59,28.00,28.01,65193
18-Feb-19,28.20,28.20,27.50,27.56,147634
15-Feb-19,28.55,28.56,28.27,28.27,79442
14-Feb-19,29.06,29.19,28.35,28.49,243727
13-Feb-19,28.78,29.50,28.72,28.99,142327
12-Feb-19,29.50,29.50,28.70,28.70,98658
11-Feb-19,29.88,30.00,28.72,29.10,122508
08-Feb-19,29.25,29.86,29.10,29.49,32449
07-Feb-19,29.07,29.07,28.50,28.78,204847
06-Feb-19,30.00,30.00,29.20,29.20,97748
05-Feb-19,30.08,30.40,29.77,30.40,66224
04-Feb-19,30.40,30.97,30.30,30.40,219710
01-Feb-19,29.30,30.50,29.10,30.30,253896
31-Jan-19,30.01,30.42,28.60,29.10,353484
30-Jan-19,31.00,31.77,29.61,30.09,395675
29-Jan-19,29.51,30.60,29.50,30.50,502708
28-Jan-19,28.50,29.00,28.43,29.00,169242
24-Jan-19,28.50,28.99,28.10,28.45,139107
23-Jan-19,28.28,28.99,27.65,28.25,76436
22-Jan-19,28.72,28.72,28.15,28.21,122827
21-Jan-19,29.90,30.00,28.55,29.00,426369
18-Jan-19,27.15,28.50,27.00,28.50,184082
17-Jan-19,27.50,27.50,26.50,26.50,122039
16-Jan-19,26.50,26.85,26.50,26.50,79785
15-Jan-19,27.51,27.51,26.80,26.80,182153
14-Jan-19,28.09,28.60,27.00,27.03,270002
11-Jan-19,26.71,28.70,26.66,27.10,551198
10-Jan-19,28.00,28.00,26.99,26.99,403551
09-Jan-19,29.92,30.00,27.00,28.00,620977
08-Jan-19,32.01,33.98,28.90,29.00,1881238
07-Jan-19,28.00,33.00,28.00,33.00,2582894
04-Jan-19,24.99,26.25,24.80,26.00,494273
03-Jan-19,24.44,25.50,24.15,24.30,348739
02-Jan-19,22.79,24.95,21.30,23.90,500925
28-Dec-18,21.39,22.60,21.38,22.60,59435
27-Dec-18,20.89,20.89,20.50,20.50,65984
26-Dec-18,20.97,21.55,20.97,20.98,35899
21-Dec-18,21.99,21.99,20.98,20.98,40130
20-Dec-18,21.35,21.35,21.25,21.25,14905
19-Dec-18,22.00,22.20,22.00,22.00,33022
18-Dec-18,22.00,22.00,22.00,22.00,11000
17-Dec-18,21.10,21.70,21.10,21.70,38439
14-Dec-18,20.82,21.80,20.77,21.40,40161
13-Dec-18,20.91,20.91,20.80,20.80,27134
12-Dec-18,21.45,21.45,20.82,20.82,119944
11-Dec-18,21.56,21.60,21.40,21.44,81558
10-Dec-18,21.56,21.97,21.00,21.56,53431
07-Dec-18,22.00,22.30,21.50,22.30,50333
06-Dec-18,22.00,22.01,22.00,22.01,4401
05-Dec-18,22.01,22.50,21.99,21.99,41960
04-Dec-18,22.12,22.12,21.80,21.80,26342
03-Dec-18,22.44,22.44,22.35,22.35,40321
30-Nov-18,22.25,22.35,22.20,22.35,82455
29-Nov-18,22.75,22.75,22.12,22.25,69261
28-Nov-18,22.50,22.94,22.20,22.75,535032
27-Nov-18,22.26,23.29,22.15,22.50,152761
26-Nov-18,20.51,22.50,20.51,21.98,99481
23-Nov-18,20.95,21.19,20.77,21.19,136325
22-Nov-18,21.50,21.52,21.33,21.33,32219
21-Nov-18,21.00,21.50,21.00,21.11,76217
19-Nov-18,22.40,22.66,21.15,21.30,70926
16-Nov-18,21.85,22.90,21.53,21.63,55100
14-Nov-18,22.52,22.52,21.68,21.68,55100
13-Nov-18,23.11,23.20,22.86,22.86,55100
12-Nov-18,23.75,23.75,23.70,23.70,55100
09-Nov-18,24.00,24.30,23.75,23.75,55100
08-Nov-18,25.00,25.00,23.55,23.80,55100
07-Nov-18,24.50,25.00,24.00,24.90,55100
06-Nov-18,23.66,24.60,23.50,24.44,55100
05-Nov-18,23.81,24.80,22.95,23.67,55100
01-Nov-18,24.51,25.99,23.40,23.55,55100
31-Oct-18,24.38,25.39,22.90,22.90,55100
30-Oct-18,24.98,24.98,23.70,24.00,55100
29-Oct-18,26.30,26.30,23.66,23.97,55100
26-Oct-18,24.00,25.49,24.00,25.40,55100
25-Oct-18,23.80,24.35,23.70,23.99,55100
24-Oct-18,24.03,24.94,23.52,23.52,55100
23-Oct-18,22.81,23.90,22.81,23.90,55100
22-Oct-18,23.60,23.99,23.15,23.17,55100
19-Oct-18,23.49,25.30,22.99,23.58,55100
18-Oct-18,23.50,23.50,22.50,22.90,55100
17-Oct-18,21.60,23.50,21.60,23.00,55100
16-Oct-18,20.48,21.60,20.02,21.60,55100
15-Oct-18,20.00,20.00,20.00,20.00,55100
11-Oct-18,20.01,20.20,19.80,20.20,55100
10-Oct-18,20.62,20.62,20.00,20.00,55100
09-Oct-18,20.49,21.00,20.46,20.87,55100
08-Oct-18,20.70,21.50,19.86,19.86,55100
05-Oct-18,20.20,20.70,20.00,20.00,55100
04-Oct-18,19.98,20.30,19.93,20.20,55100
03-Oct-18,20.10,20.50,19.50,19.98,55100
02-Oct-18,22.49,22.60,19.50,19.50,55100
01-Oct-18,21.76,21.76,20.99,20.99,55100
28-Sep-18,20.98,21.55,20.10,21.55,55100
27-Sep-18,19.82,21.00,19.30,20.99,55100
*exoneração de responsabilidade